Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	41.66	41.80	41.14	41.58	2,024,026	+0.19(+0.45%)
Apr 27, 2006	41.11	41.70	40.77	41.39	2,673,826	+0.20(+0.49%)
Apr 26, 2006	41.73	41.86	41.07	41.19	2,465,299	-0.54(-1.29%)
Apr 25, 2006	42.08	42.38	41.56	41.73	1,680,814	-0.35(-0.82%)
Apr 24, 2006	42.20	42.40	41.92	42.08	1,543,569	-0.19(-0.46%)
Apr 21, 2006	42.41	42.64	42.16	42.27	1,644,386	+0.04(+0.10%)
Apr 20, 2006	41.87	42.36	41.61	42.23	1,712,319	+0.33(+0.78%)
Apr 19, 2006	41.21	41.93	41.07	41.90	2,134,492	+0.70(+1.69%)
Apr 18, 2006	40.12	41.58	40.08	41.21	2,606,483	+1.18(+2.96%)
Apr 17, 2006	40.13	40.32	39.92	40.02	1,682,783	-0.11(-0.27%)
Apr 13, 2006	40.71	40.71	39.89	40.13	1,833,025	-0.58(-1.42%)
Apr 12, 2006	40.66	41.04	40.57	40.71	1,480,951	+0.05(+0.11%)
Apr 11, 2006	40.93	41.13	40.62	40.66	1,514,623	-0.15(-0.36%)
Apr 10, 2006	41.06	41.33	40.63	40.81	1,776,906	-0.40(-0.97%)
Apr 07, 2006	42.01	42.20	41.10	41.21	1,708,578	-0.80(-1.91%)
Apr 06, 2006	42.08	42.28	41.75	42.01	1,483,117	-0.24(-0.58%)
Apr 05, 2006	41.87	42.45	41.70	42.26	2,459,195	+0.39(+0.92%)
Apr 04, 2006	42.06	42.38	41.47	41.87	2,108,894	-0.35(-0.82%)
Apr 03, 2006	42.73	43.11	42.10	42.22	2,387,914	-0.51(-1.20%)
Mar 31, 2006	42.89	42.89	42.03	42.73	3,170,627	-0.02(-0.05%)
Mar 30, 2006	43.85	43.88	42.47	42.75	3,171,021	-0.95(-2.18%)
Mar 29, 2006	43.34	43.74	43.32	43.71	2,700,999	+0.65(+1.50%)
Mar 28, 2006	42.36	43.14	42.36	43.06	2,857,148	+0.70(+1.65%)
Mar 27, 2006	43.12	43.12	42.25	42.36	2,247,715	-0.77(-1.79%)
Mar 24, 2006	43.28	43.29	42.98	43.13	1,353,551	-0.19(-0.43%)
Mar 23, 2006	43.22	43.47	43.00	43.32	1,417,547	+0.11(+0.25%)
Mar 22, 2006	42.68	43.32	42.68	43.21	1,467,365	+0.27(+0.64%)
Mar 21, 2006	43.75	43.88	42.88	42.94	2,390,671	-0.81(-1.86%)
Mar 20, 2006	44.90	44.92	43.56	43.75	2,080,736	-1.17(-2.61%)
Mar 17, 2006	44.34	44.93	44.15	44.92	3,496,511	+0.80(+1.81%)
Mar 16, 2006	43.52	44.34	43.30	44.13	2,361,331	+0.67(+1.53%)
Mar 15, 2006	42.81	43.83	42.74	43.46	2,608,846	+1.16(+2.74%)
Mar 14, 2006	41.83	42.31	41.76	42.30	2,013,590	+0.47(+1.13%)
Mar 13, 2006	42.25	42.41	41.47	41.83	1,827,117	-0.47(-1.10%)
Mar 10, 2006	41.92	42.43	41.62	42.30	1,777,693	+0.38(+0.90%)
Mar 09, 2006	41.80	42.26	41.67	41.92	1,626,861	+0.19(+0.45%)
Mar 08, 2006	41.77	41.90	41.16	41.73	2,060,257	-0.03(-0.07%)
Mar 07, 2006	42.58	42.63	41.73	41.77	1,409,080	-0.77(-1.80%)
Mar 06, 2006	41.76	42.78	41.57	42.53	1,834,403	+0.90(+2.16%)
Mar 03, 2006	41.90	42.08	41.61	41.63	1,856,654	-0.56(-1.32%)
Mar 02, 2006	42.31	42.35	41.95	42.19	2,184,310	-0.24(-0.57%)
Mar 01, 2006	42.20	42.51	42.07	42.44	1,743,825	+0.30(+0.71%)
Feb 28, 2006	42.39	42.49	41.94	42.14	2,101,018	-0.25(-0.60%)
Feb 27, 2006	42.50	42.75	42.17	42.39	1,284,436	-0.11(-0.25%)
Feb 24, 2006	42.89	42.94	42.31	42.50	1,385,254	-0.40(-0.92%)
Feb 23, 2006	43.04	43.13	42.61	42.89	1,620,363	-0.14(-0.33%)
Feb 22, 2006	42.40	43.15	41.75	43.04	3,142,075	+0.64(+1.51%)
Feb 21, 2006	42.33	42.88	42.19	42.40	1,848,974	+0.04(+0.10%)
Feb 17, 2006	41.84	42.35	41.61	42.35	1,935,614	+0.52(+1.24%)
Feb 16, 2006	40.83	41.84	40.83	41.84	2,022,648	+0.94(+2.31%)
Feb 15, 2006	40.91	41.23	40.76	40.89	2,122,678	-0.42(-1.01%)
Feb 14, 2006	40.93	41.31	40.45	41.31	3,008,965	+0.43(+1.04%)
Feb 13, 2006	41.06	41.06	40.73	40.88	1,829,480	+0.30(+0.74%)
Feb 10, 2006	40.95	41.39	40.46	40.58	1,456,929	-0.37(-0.89%)
Feb 09, 2006	40.93	41.29	40.69	40.95	1,827,905	-0.04(-0.09%)
Feb 08, 2006	41.36	41.36	40.73	40.98	1,831,056	-0.25(-0.62%)
Feb 07, 2006	41.44	41.64	41.14	41.24	2,547,410	-0.33(-0.78%)
Feb 06, 2006	41.29	41.59	41.19	41.56	1,705,428	+0.17(+0.40%)
Feb 03, 2006	41.64	41.77	41.13	41.39	1,979,722	-0.73(-1.74%)
Feb 02, 2006	42.08	42.35	41.88	42.13	1,678,254	-0.28(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.